Stock Ticker
- (232680) 라온테크
- Description: 기업개요
동사는 2000년 반도체·FPD용 로봇시스템과 일반산업용 자동화 시스템 제조업체로 설립되어 2021년 코스닥 상장함.
반도체 제조라인의 Wafer 이송용 로봇·자동화 모듈, LCD·OLED 제조라인의 Glass 이송용 FPD 로봇, 제약·바이오 제조라인의 검사자동화 시스템을 주력 사업으로 영위함.
매출액 대비 10% 수준의 R&D 투자와 전체 인원의 32%를 차지하는 R&D 인력을 기반으로 기술 혁신을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,630 | 9,500 | 9,850 | 9,210 |
| 20261019 | 9,340 | 9,580 | 9,600 | 9,190 |
| 20261016 | 8,930 | 9,590 | 9,590 | 8,880 |
| 20261015 | 9,810 | 8,850 | 9,810 | 8,700 |
| 20261014 | 10,150 | 10,010 | 10,550 | 9,870 |
| 20261013 | 9,720 | 10,100 | 10,230 | 9,520 |
| 20261012 | 10,880 | 10,140 | 11,040 | 10,050 |
| 20261008 | 10,790 | 10,880 | 11,170 |
| 20261007 | 11,270 | 10,790 | 11,270 | 10,510 |
| 20261006 | 10,980 | 11,150 | 11,300 | 10,980 |
| 20261002 | 11,000 | 10,900 | 11,280 | 10,780 |
| 20261001 | 10,430 | 10,940 | 11,230 | 10,260 |
| 20260930 | 10,300 | 10,410 | 10,600 | 10,190 |
| 20260929 | 10,320 | 10,130 | 10,400 | 9,920 |
| 20260928 | 10,120 | 10,290 | 10,670 | 10,070 |
| 20260923 | 10,250 | 10,070 | 10,455 | 10,010 |
| 20260922 | 10,000 | 10,110 | 10,480 | 9,900 |
| 20260921 | 9,740 | 9,850 | 10,040 | 9,560 |
| 20260918 | 9,750 | 9,700 | 9,860 | 9,610 |
| 20260917 | 9,250 | 9,540 | 9,580 | 9,200 |
| 20260916 | 9,150 | 9,210 | 9,240 | 9,090 |
| 20260915 | 9,200 | 9,150 | 9,640 | 9,010 |
| 20260914 | 9,360 | 9,170 | 9,490 | 9,040 |
| 20260911 | 9,390 | 9,400 | 9,540 | 9,270 |
| 20260910 | 9,700 | 9,570 | 9,710 | 9,330 |
| 20260909 | 9,390 | 9,370 | 9,510 | 9,270 |
| 20260908 | 9,490 | 9,240 | 9,530 | 9,240 |
| 20260907 | 9,750 | 9,470 | 9,910 | 9,430 |
| 20260904 | 9,220 | 9,400 | 9,760 | 9,220 |
| 20260903 | 9,330 | 9,160 | 9,480 | 9,040 |
| 20260902 | 9,250 | 9,330 | 9,450 | 8,910 |
| 20260901 | 9,480 | 9,320 | 9,520 | 9,140 |
| 20260831 | 9,080 | 9,480 | 9,500 | 8,660 |
| 20260828 | 9,380 | 9,160 | 9,430 | 9,140 |
| 20260827 | 9,380 | 9,380 | 9,500 | 9,250 |
| 20260826 | 9,550 | 9,380 | 9,610 | 9,200 |
| 20260825 | 9,360 | 9,520 | 9,530 | 8,500 |
| 20260824 | 9,310 | 9,210 | 9,610 | 9,110 |
| 20260821 | 9,750 | 9,190 | 10,150 | 9,140 |
| 20260820 | 9,890 | 9,930 | 10,070 | 9,750 |
| 20260819 | 9,860 | 9,810 | 10,220 | 9,580 |
| 20260818 | 10,750 | 10,000 | 10,820 | 9,950 |
| 20260814 | 10,490 | 10,440 | 10,790 | 10,020 |
| 20260813 | 10,500 | 10,380 | 10,790 | 10,310 |
| 20260812 | 10,190 | 10,410 | 10,465 | 9,930 |
| 20260811 | 10,450 | 10,160 | 10,680 | 10,070 |
| 20260810 | 9,310 | 10,380 | 10,870 | 9,310 |
| 20260807 | 9,690 | 9,190 | 9,850 | 9,010 |
| 20260806 | 9,910 | 9,660 | 11,730 | 9,160 |
| 20260805 | 9,150 | 9,570 | 9,620 | 9,150 |
| 20260804 | 8,730 | 9,100 | 9,130 | 8,720 |
| 20260803 | 8,530 | 8,710 | 9,300 | 8,200 |
| 20260731 | 7,600 | 8,520 | 8,800 | 7,600 |
| 20260730 | 7,520 | 7,500 | 7,740 | 7,100 |
| 20260729 | 8,650 | 7,520 | 9,000 | 7,040 |
| 20260728 | 8,300 | 8,350 | 8,550 | 7,970 |
| 20260727 | 8,140 | 8,700 | 8,850 | 8,140 |
| 20260724 | 8,800 | 8,070 | 8,800 | 7,970 |
| 20260723 | 8,690 | 8,830 | 8,960 | 8,350 |
| 20260722 | 8,900 | 8,450 | 9,810 | 8,450 |
| 20260721 | 7,650 | 8,300 | 8,620 | 7,600 |
| 20260720 | 8,030 | 7,840 | 8,390 | 7,770 |
| 20260716 | 8,790 | 8,410 | 8,970 | 8,350 |
| 20260715 | 8,490 | 8,900 | 9,010 | 8,490 |
| 20260714 | 8,320 | 8,210 | 8,720 | 7,750 |
| 20260713 | 9,210 | 8,520 | 9,540 | 8,470 |
| 20260710 | 8,490 | 9,200 | 9,350 | 8,400 |
| 20260709 | 8,090 | 8,270 | 8,630 | 8,030 |
| 20260708 | 8,600 | 8,170 | 8,950 | 8,070 |
| 20260707 | 9,440 | 8,910 | 9,500 | 8,740 |
| 20260706 | 9,710 | 9,440 | 10,060 | 9,150 |
| 20260703 | 9,390 | 9,710 | 9,850 | 8,880 |
| 20260702 | 10,030 | 9,390 | 10,240 | 9,350 |
| 20260701 | 10,760 | 10,580 | 11,080 | 10,270 |
| 20260630 | 10,640 | 10,760 | 11,600 | 10,510 |
| 20260629 | 9,760 | 10,510 | 10,670 | 9,670 |
| 20260626 | 10,290 | 9,910 | 10,290 | 9,500 |
| 20260625 | 10,400 | 10,130 | 10,800 | 10,000 |
| 20260624 | 10,570 | 10,360 | 10,990 | 10,050 |
| 20260623 | 11,830 | 10,570 | 11,830 | 10,560 |
| 20260622 | 11,860 | 11,970 | 12,650 | 11,750 |
| 20260619 | 12,750 | 12,410 | 13,230 | 12,060 |
| 20260618 | 13,170 | 12,730 | 13,270 | 12,680 |
| 20260617 | 13,500 | 13,290 | 13,520 | 13,030 |
| 20260616 | 13,870 | 13,550 | 14,110 | 13,250 |
| 20260615 | 14,200 | 13,720 | 14,400 | 13,530 |
| 20260612 | 14,670 | 13,710 | 14,750 | 13,580 |
| 20260611 | 13,170 | 13,760 | 13,985 | 12,930 |
| 20260610 | 14,080 | 13,550 | 14,690 | 13,310 |
| 20260609 | 13,470 | 14,300 | 14,420 | 13,340 |
| 20260608 | 13,750 | 13,280 | 14,310 | 12,930 |
| 20260605 | 16,560 | 15,210 | 16,560 | 14,990 |
| 20260604 | 16,400 | 16,590 | 17,690 | 15,410 |
| 20260602 | 17,820 | 16,400 | 18,200 | 15,950 |
| 20260601 | 20,200 | 17,780 | 20,700 | 17,590 |
| 20260529 | 22,450 | 19,530 | 22,550 | 18,580 |
| 20260528 | 21,500 | 21,600 | 22,250 | 20,100 |
| 20260527 | 18,420 | 22,500 | 23,900 | 18,420 |
| 20260526 | 18,700 | 18,400 | 19,230 | 17,300 |
| 20260522 | 18,310 | 18,320 | 18,930 | 17,610 |
| 20260521 | 14,410 | 18,300 | 18,300 | 14,410 |
| 20260520 | 14,680 | 14,080 | 14,680 | 13,700 |
| 20260519 | 15,900 | 14,700 | 15,900 | 14,610 |
| 20260518 | 15,710 | 15,800 | 16,190 | 14,690 |
| 20260515 | 16,310 | 15,710 | 17,530 | 15,250 |
| 20260514 | 17,500 | 16,300 | 17,670 | 16,010 |
| 20260513 | 16,930 | 17,400 | 18,280 | 16,460 |
| 20260512 | 17,520 | 16,930 | 18,520 | 16,440 |
| 20260511 | 17,890 | 17,510 | 18,620 | 16,600 |
| 20260508 | 17,140 | 17,700 | 18,750 | 17,000 |
| 20260507 | 17,340 | 17,000 | 17,710 | 16,800 |
| 20260506 | 17,720 | 17,330 | 17,800 | 16,870 |
| 20260504 | 17,060 | 17,210 | 17,570 | 16,960 |
| 20260430 | 17,530 | 16,640 | 18,210 | 16,500 |
| 20260429 | 16,970 | 17,000 | 17,200 | 16,360 |
| 20260428 | 17,660 | 16,970 | 17,750 | 16,930 |
| 20260427 | 17,340 | 17,610 | 17,960 | 16,870 |
| 20260424 | 16,160 | 16,790 | 17,190 | 16,160 |
| 20260423 | 16,510 | 16,140 | 16,600 | 15,740 |
| 20260422 | 15,950 | 16,350 | 16,370 | 15,600 |
| 20260421 | 16,170 | 16,030 | 16,500 | 15,760 |
| 20260420 | 16,300 | 16,150 | 16,850 | 16,000 |
| 20260417 | 16,500 | 16,290 | 16,520 | 16,050 |
| 20260416 | 16,180 | 16,290 | 16,730 | 15,860 |
| 20260415 | 15,750 | 15,980 | 16,150 | 15,550 |
| 20260414 | 15,420 | 15,370 | 15,760 | 15,300 |
| 20260413 | 14,640 | 14,980 | 15,120 | 14,250 |
| 20260410 | 15,020 | 14,810 | 15,150 | 14,800 |
| 20260409 | 15,600 | 14,900 | 15,600 | 14,840 |
| 20260408 | 14,860 | 15,600 | 15,670 | 14,620 |
| 20260407 | 14,580 | 14,160 | 14,780 | 13,880 |
| 20260406 | 14,560 | 14,410 | 14,840 | 14,300 |
| 20260403 | 14,860 | 14,550 | 15,250 | 14,250 |
| 20260402 | 16,250 | 14,730 | 16,260 | 14,070 |
| 20260401 | 14,050 | 15,340 | 15,500 | 13,940 |
| 20260331 | 13,900 | 13,460 | 14,240 | 13,250 |
| 20260330 | 13,600 | 14,090 | 14,090 | 13,300 |
| 20260327 | 14,580 | 14,390 | 14,600 | 14,020 |
| 20260326 | 15,930 | 14,830 | 15,930 | 14,800 |
| 20260325 | 15,090 | 15,930 | 16,000 | 15,090 |
| 20260324 | 15,140 | 15,050 | 15,450 | 14,700 |
| 20260323 | 15,550 | 14,600 | 15,750 | 14,530 |
| 20260320 | 15,940 | 15,880 | 16,060 | 15,550 |
| 20260319 | 15,650 | 15,880 | 16,180 | 15,410 |
| 20260318 | 16,310 | 15,920 | 16,310 | 15,600 |
| 20260317 | 15,800 | 15,830 | 16,360 | 15,370 |
| 20260316 | 14,650 | 15,310 | 15,310 | 14,470 |
| 20260313 | 14,400 | 14,640 | 14,700 | 14,000 |
| 20260312 | 14,970 | 14,700 | 15,060 | 14,440 |
| 20260311 | 15,300 | 14,980 | 15,530 | 14,650 |
| 20260310 | 14,420 | 14,940 | 15,120 | 14,370 |
| 20260309 | 14,000 | 13,790 | 14,060 | 13,360 |
| 20260306 | 14,640 | 14,800 | 15,130 | 13,950 |
| 20260305 | 13,090 | 14,650 | 14,980 | 13,090 |
| 20260304 | 14,700 | 12,700 | 14,900 | 12,500 |
| 20260303 | 16,200 | 15,280 | 16,550 | 15,280 |
| 20260227 | 16,420 | 16,610 | 16,820 | 16,040 |
| 20260226 | 16,980 | 16,420 | 17,290 | 16,030 |
| 20260225 | 16,550 | 16,550 | 16,920 | 16,200 |
| 20260224 | 15,750 | 16,350 | 16,650 | 15,420 |
| 20260223 | 16,250 | 15,780 | 16,490 | 15,690 |
| 20260220 | 17,410 | 16,250 | 17,420 | 16,240 |
| 20260219 | 17,070 | 17,000 | 17,390 | 16,400 |
| 20260213 | 17,600 | 17,070 | 17,650 | 16,860 |
| 20260212 | 18,350 | 17,820 | 18,970 | 17,810 |
| 20260211 | 17,760 | 18,020 | 18,350 | 17,240 |
| 20260210 | 18,780 | 17,750 | 19,070 | 17,690 |
| 20260209 | 18,100 | 18,130 | 18,910 | 17,760 |
| 20260206 | 18,260 | 17,400 | 18,280 | 16,980 |
| 20260205 | 20,450 | 18,860 | 20,500 | 18,500 |
| 20260204 | 21,750 | 20,600 | 22,000 | 20,250 |
| 20260203 | 22,650 | 21,750 | 22,850 | 20,600 |
| 20260202 | 19,670 | 22,200 | 23,950 | 19,050 |
| 20260130 | 19,020 | 19,670 | 21,700 | 19,020 |
| 20260129 | 16,800 | 18,860 | 20,000 | 16,430 |
| 20260128 | 14,000 | 16,400 | 17,970 | 13,900 |
| 20260127 | 15,000 | 13,890 | 15,350 | 13,690 |
| 20260126 | 15,150 | 15,000 | 15,370 | 14,040 |
| 20260123 | 16,200 | 15,470 | 16,760 | 15,430 |
| 20260122 | 17,820 | 15,950 | 18,300 | 15,760 |
| 20260121 | 15,400 | 17,500 | 18,600 | 15,320 |
| 20260120 | 16,860 | 16,200 | 16,870 | 15,030 |
| 20260119 | 15,870 | 16,300 | 17,470 | 15,460 |
| 20260116 | 15,130 | 15,180 | 16,180 | 14,650 |
| 20260115 | 13,600 | 15,050 | 15,400 | 13,230 |
| 20260114 | 13,760 | 13,490 | 13,990 | 13,160 |
| 20260113 | 15,010 | 13,750 | 15,060 | 13,570 |
| 20260112 | 15,150 | 14,930 | 15,430 | 14,560 |
| 20260109 | 15,550 | 15,000 | 15,620 | 14,450 |
| 20260108 | 16,000 | 15,440 | 16,000 | 14,800 |
| 20260107 | 14,880 | 15,580 | 15,680 | 14,700 |
| 20260106 | 14,940 | 14,880 | 14,940 | 14,660 |
| 20260105 | 14,510 | 14,850 | 15,060 | 14,470 |
| 20260102 | 14,550 | 14,570 | 14,890 | 14,020 |
| 20251230 | 14,900 | 14,550 | 16,300 | 13,475 |
| 20251229 | 11,300 | 13,940 | 13,940 | 11,010 |
| 20251226 | 10,220 | 10,730 | 11,000 | 10,220 |
| 20251224 | 10,320 | 10,180 | 10,600 | 9,920 |
| 20251223 | 10,300 | 10,160 | 10,600 | 9,940 |
| 20251222 | 9,480 | 10,270 | 10,600 | 9,360 |
| 20251219 | 8,990 | 9,300 | 9,420 | 8,620 |
| 20251218 | 8,850 | 8,960 | 9,200 | 8,800 |
| 20251217 | 8,930 | 9,050 | 9,090 | 8,730 |
| 20251216 | 9,510 | 8,900 | 9,510 | 8,900 |
| 20251215 | 9,890 | 9,420 | 9,890 | 9,395 |
| 20251212 | 10,440 | 9,940 | 10,780 | 9,760 |
| 20251211 | 10,040 | 10,380 | 10,940 | 9,580 |
| 20251210 | 8,850 | 9,280 | 9,350 | 8,720 |
| 20251209 | 8,680 | 8,760 | 8,820 | 8,490 |
| 20251208 | 8,400 | 8,680 | 8,860 | 8,280 |
| 20251205 | 8,250 | 8,360 | 8,510 | 8,160 |
| 20251204 | 8,080 | 8,210 | 8,300 | 7,980 |
| 20251203 | 8,000 | 7,990 | 8,020 | 7,900 |
| 20251202 | 8,000 | 7,960 | 8,110 | 7,800 |
| 20251201 | 7,700 | 8,020 | 8,240 | 7,700 |
| 20251128 | 7,430 | 7,650 | 7,780 | 7,410 |
| 20251127 | 7,310 | 7,370 | 7,570 | 7,300 |
| 20251126 | 7,300 | 7,290 | 7,430 | 7,100 |
| 20251125 | 7,400 | 7,300 | 7,450 | 7,200 |
| 20251124 | 7,560 | 7,290 | 7,560 | 7,100 |
| 20251121 | 7,260 | 7,300 | 7,420 | 7,170 |
| 20251120 | 7,440 | 7,490 | 7,540 | 7,260 |
| 20251119 | 7,390 | 7,260 | 7,390 | 7,020 |
| 20251118 | 7,540 | 7,360 | 7,620 | 7,300 |
| 20251117 | 7,560 | 7,650 | 7,700 | 7,440 |
| 20251114 | 7,850 | 7,560 | 7,850 | 7,560 |
| 20251113 | 7,950 | 7,920 | 8,000 | 7,750 |
| 20251112 | 8,010 | 8,000 | 8,330 | 7,890 |
| 20251111 | 7,930 | 7,990 | 8,250 | 7,850 |
| 20251110 | 7,680 | 7,930 | 7,980 | 7,560 |
| 20251107 | 7,950 | 7,680 | 8,060 | 7,550 |
| 20251106 | 8,270 | 8,000 | 8,650 | 7,930 |
| 20251105 | 8,740 | 8,200 | 8,750 | 7,820 |
| 20251104 | 9,190 | 8,790 | 9,420 | 8,730 |
| 20251103 | 8,330 | 9,190 | 9,390 | 8,330 |
| 20251031 | 8,360 | 8,280 | 8,360 | 8,020 |
| 20251030 | 8,410 | 8,160 | 8,410 | 8,000 |
| 20251029 | 8,590 | 8,400 | 8,600 | 8,270 |
| 20251028 | 8,860 | 8,500 | 8,980 | 8,490 |
| 20251027 | 8,770 | 8,860 | 9,230 | 8,700 |
| 20251024 | 8,450 | 8,250 | 8,450 | 8,220 |
| 20251023 | 8,600 | 8,250 | 8,600 | 8,220 |
| 20251022 | 8,700 | 8,600 | 8,700 | 8,300 |
| 20251021 | 8,610 | 8,660 | 8,880 | 8,540 |
| 20251020 | 8,360 | 8,560 | 8,650 | 8,340 |
| 20251017 | 8,650 | 8,500 | 8,840 | 8,300 |
| 20251016 | 8,960 | 8,700 | 8,960 | 8,640 |
| 20251015 | 8,610 | 8,990 | 9,080 | 8,610 |
| 20251014 | 9,140 | 8,610 | 9,220 | 8,550 |
| 20251013 | 8,980 | 9,070 | 9,190 | 8,830 |
| 20251010 | 9,080 | 9,150 | 9,300 | 9,040 |
| 20251002 | 8,560 | 9,000 | 9,330 | 8,560 |
| 20251001 | 8,300 | 8,470 | 8,500 | 8,270 |
| 20250930 | 8,430 | 8,300 | 8,560 | 8,220 |
| 20250929 | 8,270 | 8,430 | 8,560 | 8,220 |
| 20250926 | 8,490 | 8,260 | 8,580 | 8,170 |
| 20250925 | 8,500 | 8,610 | 8,610 | 8,360 |
| 20250924 | 8,340 | 8,500 | 8,510 | 8,200 |
| 20250923 | 8,380 | 8,340 | 8,480 | 8,170 |
| 20250922 | 8,380 | 8,420 | 8,560 | 8,295 |
| 20250919 | 8,460 | 8,290 | 8,460 | 8,190 |
| 20250918 | 8,290 | 8,410 | 8,440 | 8,100 |
| 20250917 | 8,180 | 8,150 | 8,400 | 8,020 |
| 20250916 | 8,210 | 8,350 | 8,400 | 8,110 |
| 20250915 | 8,200 | 8,200 | 8,280 | 8,070 |
| 20250912 | 7,950 | 8,030 | 8,120 | 7,900 |
| 20250911 | 7,920 | 7,950 | 8,000 | 7,850 |
| 20250910 | 7,900 | 7,920 | 8,010 | 7,850 |
| 20250909 | 7,820 | 7,880 | 7,960 | 7,400 |
| 20250908 | 7,810 | 7,820 | 7,910 | 7,700 |
| 20250905 | 7,750 | 7,770 | 7,920 | 7,640 |
| 20250904 | 7,630 | 7,650 | 7,750 | 7,620 |
| 20250903 | 7,760 | 7,640 | 7,800 | 7,520 |
| 20250902 | 7,520 | 7,760 | 7,850 | 7,520 |
| 20250901 | 7,640 | 7,520 | 8,580 | 7,300 |
| 20250829 | 7,430 | 7,510 | 7,690 | 7,320 |
| 20250828 | 7,390 | 7,430 | 7,720 | 7,200 |
| 20250827 | 7,420 | 7,310 | 7,420 | 7,210 |
| 20250826 | 7,030 | 7,400 | 7,620 | 7,030 |
| 20250825 | 6,980 | 7,120 | 7,160 | 6,980 |
| 20250822 | 6,830 | 6,890 | 6,940 | 6,800 |
| 20250821 | 6,860 | 6,830 | 7,000 | 6,800 |
| 20250820 | 6,810 | 6,800 | 6,820 | 6,610 |
| 20250819 | 6,900 | 6,860 | 6,990 | 6,840 |
| 20250818 | 7,050 | 6,950 | 7,080 | 6,910 |
| 20250814 | 7,130 | 7,050 | 7,180 | 7,030 |
| 20250813 | 7,160 | 7,130 | 7,280 | 7,100 |
| 20250812 | 7,140 | 7,150 | 7,290 | 7,110 |
| 20250811 | 7,210 | 7,160 | 7,310 | 7,150 |
| 20250808 | 7,110 | 7,250 | 7,360 | 7,110 |
| 20250807 | 7,220 | 7,160 | 7,340 | 7,160 |
| 20250806 | 7,230 | 7,220 | 7,240 | 7,110 |
| 20250805 | 7,130 | 7,230 | 7,410 | 7,130 |
| 20250804 | 7,010 | 7,140 | 7,240 | 7,010 |
| 20250801 | 7,310 | 7,110 | 7,380 | 7,030 |
| 20250731 | 7,690 | 7,380 | 7,720 | 7,290 |
| 20250730 | 7,630 | 7,690 | 7,830 | 7,630 |
| 20250729 | 7,280 | 7,630 | 7,670 | 7,220 |
| 20250728 | 7,100 | 7,340 | 7,400 | 7,100 |
| 20250725 | 7,170 | 7,100 | 7,180 | 7,090 |
| 20250724 | 7,290 | 7,180 | 7,390 | 7,170 |
| 20250723 | 7,420 | 7,290 | 7,450 | 7,250 |
| 20250722 | 7,600 | 7,490 | 7,650 | 7,380 |
| 20250721 | 7,510 | 7,600 | 7,690 | 7,460 |
| 20250718 | 7,190 | 7,520 | 7,740 | 7,190 |
| 20250717 | 7,210 | 7,240 | 7,330 | 7,110 |
| 20250716 | 7,120 | 7,240 | 7,830 | 6,970 |
| 20250715 | 7,050 | 7,120 | 7,150 | 6,960 |
| 20250714 | 7,080 | 7,020 | 7,080 | 6,970 |
| 20250711 | 7,030 | 7,070 | 7,180 | 7,030 |
| 20250710 | 7,120 | 7,030 | 7,180 | 7,010 |
| 20250709 | 7,200 | 7,120 | 7,200 | 7,080 |
| 20250708 | 7,110 | 7,180 | 7,280 | 7,070 |
| 20250707 | 7,320 | 7,150 | 7,320 | 7,130 |
| 20250704 | 7,450 | 7,230 | 7,500 | 7,220 |
| 20250703 | 7,330 | 7,450 | 7,460 | 7,310 |
| 20250702 | 7,580 | 7,320 | 7,580 | 7,200 |
| 20250701 | 7,340 | 7,510 | 7,540 | 7,250 |
| 20250630 | 7,710 | 7,140 | 7,840 | 7,140 |
| 20250627 | 7,880 | 7,710 | 7,880 | 7,620 |
| 20250626 | 7,900 | 7,810 | 8,010 | 7,750 |
| 20250625 | 7,900 | 7,900 | 7,950 | 7,740 |
| 20250624 | 7,820 | 7,900 | 7,930 | 7,780 |
| 20250623 | 7,790 | 7,670 | 7,790 | 7,530 |
| 20250620 | 7,810 | 7,790 | 7,900 | 7,710 |
| 20250619 | 7,840 | 7,790 | 7,880 | 7,740 |
| 20250618 | 7,710 | 7,840 | 7,840 | 7,650 |
| 20250617 | 7,630 | 7,710 | 7,850 | 7,590 |
| 20250616 | 7,700 | 7,630 | 7,700 | 7,470 |
| 20250613 | 7,970 | 7,700 | 7,970 | 7,560 |
| 20250612 | 7,890 | 7,860 | 7,990 | 7,800 |
| 20250611 | 7,820 | 7,950 | 7,970 | 7,800 |
| 20250610 | 7,830 | 7,810 | 7,900 | 7,730 |
| 20250609 | 7,810 | 7,870 | 7,970 | 7,810 |
| 20250605 | 7,800 | 7,810 | 7,880 | 7,730 |
| 20250604 | 7,650 | 7,800 | 7,800 | 7,600 |
| 20250602 | 7,500 | 7,560 | 7,600 | 7,430 |
| 20250530 | 7,720 | 7,490 | 7,880 | 7,420 |
| 20250529 | 7,750 | 7,740 | 7,870 | 7,710 |
| 20250528 | 7,690 | 7,710 | 7,830 | 7,670 |
| 20250527 | 7,780 | 7,670 | 7,970 | 7,655 |
| 20250526 | 7,700 | 7,860 | 7,980 | 7,630 |
| 20250523 | 7,860 | 7,700 | 7,960 | 7,700 |
| 20250522 | 8,020 | 7,900 | 8,120 | 7,880 |
| 20250521 | 8,180 | 8,140 | 8,300 | 8,080 |
| 20250520 | 8,100 | 8,150 | 8,270 | 8,060 |
| 20250519 | 8,350 | 8,070 | 8,380 | 8,000 |
| 20250516 | 8,650 | 8,380 | 8,650 | 8,370 |
| 20250515 | 8,930 | 8,650 | 8,940 | 8,630 |
| 20250514 | 8,890 | 8,910 | 8,940 | 8,670 |
| 20250513 | 8,430 | 8,940 | 9,100 | 8,430 |
| 20250512 | 8,340 | 8,430 | 8,550 | 8,270 |
| 20250509 | 8,300 | 8,330 | 8,430 | 8,200 |
| 20250508 | 8,090 | 8,270 | 8,370 | 8,090 |
| 20250507 | 7,900 | 8,090 | 8,090 | 7,870 |
| 20250502 | 7,920 | 7,900 | 8,150 | 7,890 |
| 20250430 | 8,200 | 8,000 | 8,200 | 7,830 |
| 20250429 | 8,120 | 8,180 | 8,230 | 8,100 |
| 20250428 | 8,420 | 8,100 | 8,420 | 8,040 |
| 20250425 | 8,210 | 8,280 | 8,360 | 8,090 |
| 20250424 | 8,260 | 8,110 | 8,390 | 8,090 |
| 20250423 | 8,160 | 8,260 | 8,340 | 8,070 |
| 20250422 | 8,020 | 8,070 | 8,210 | 8,020 |
| 20250421 | 8,360 | 8,210 | 8,360 | 8,120 |
| 20250418 | 8,390 | 8,320 | 8,390 | 8,170 |
| 20250417 | 8,270 | 8,440 | 8,470 | 8,250 |
| 20250416 | 8,490 | 8,410 | 8,600 | 8,300 |
| 20250415 | 8,060 | 8,600 | 9,020 | 8,000 |
| 20250414 | 7,890 | 8,050 | 8,110 | 7,800 |
| 20250411 | 7,300 | 7,810 | 7,850 | 7,250 |
| 20250410 | 7,440 | 7,440 | 7,500 | 7,310 |
| 20250409 | 7,060 | 6,960 | 7,300 | 6,960 |
| 20250408 | 7,400 | 7,230 | 7,550 | 7,195 |
| 20250407 | 7,620 | 7,200 | 7,620 | 7,180 |
| 20250404 | 7,770 | 7,870 | 7,980 | 7,610 |
| 20250403 | 7,750 | 7,900 | 8,030 | 7,660 |
| 20250402 | 8,120 | 7,900 | 8,230 | 7,870 |
| 20250401 | 7,900 | 8,020 | 8,140 | 7,850 |
| 20250331 | 8,190 | 7,890 | 8,320 | 7,890 |
| 20250328 | 8,530 | 8,440 | 8,750 | 8,390 |
| 20250327 | 8,760 | 8,600 | 8,930 | 8,600 |
| 20250326 | 8,730 | 8,980 | 8,980 | 8,580 |
| 20250325 | 9,000 | 8,690 | 9,120 | 8,620 |
| 20250324 | 9,000 | 9,030 | 9,190 | 8,790 |
| 20250321 | 9,020 | 9,080 | 9,300 | 9,010 |
| 20250320 | 9,740 | 9,250 | 9,800 | 9,250 |
| 20250319 | 9,690 | 9,720 | 9,760 | 9,630 |
| 20250318 | 9,850 | 9,700 | 10,350 | 9,590 |
| 20250317 | 9,670 | 9,810 | 10,130 | 9,470 |
| 20250314 | 9,390 | 9,440 | 9,750 | 9,310 |
| 20250313 | 9,600 | 9,390 | 9,670 | 9,200 |
| 20250312 | 10,600 | 9,600 | 10,600 | 9,550 |
| 20250311 | 8,830 | 9,760 | 10,150 | 8,810 |
| 20250310 | 8,500 | 9,190 | 9,680 | 8,460 |
| 20250307 | 8,440 | 8,430 | 8,770 | 8,330 |
| 20250306 | 8,810 | 8,610 | 8,810 | 8,430 |
| 20250305 | 8,400 | 8,580 | 8,650 | 8,340 |
| 20250304 | 8,590 | 8,400 | 8,590 | 8,250 |
| 20250228 | 8,720 | 8,640 | 8,900 | 8,520 |
| 20250227 | 9,400 | 9,010 | 9,560 | 8,970 |
| 20250226 | 9,620 | 9,410 | 9,630 | 9,400 |
| 20250225 | 9,400 | 9,620 | 9,680 | 9,300 |
| 20250224 | 9,710 | 9,570 | 9,890 | 9,370 |
| 20250221 | 10,190 | 10,120 | 10,620 | 10,030 |
| 20250220 | 10,550 | 10,090 | 10,700 | 9,970 |
| 20250219 | 10,700 | 10,710 | 11,760 | 10,080 |
| 20250218 | 9,400 | 10,310 | 11,230 | 9,110 |
| 20250217 | 8,700 | 9,270 | 9,270 | 8,600 |
| 20250214 | 8,890 | 8,680 | 8,900 | 8,490 |
| 20250213 | 9,000 | 8,780 | 9,050 | 8,400 |
| 20250212 | 9,350 | 9,000 | 9,490 | 8,730 |
| 20250211 | 9,840 | 9,290 | 9,850 | 9,210 |
| 20250210 | 9,820 | 9,830 | 9,960 | 9,370 |
| 20250207 | 9,660 | 9,730 | 9,730 | 9,620 |
| 20250206 | 9,090 | 9,380 | 9,460 | 9,090 |
| 20250205 | 9,020 | 9,150 | 9,150 | 8,950 |
| 20250204 | 9,100 | 9,080 | 9,200 | 8,850 |
| 20250203 | 9,130 | 8,840 | 10,040 | 8,650 |
| 20250131 | 6,850 | 8,820 | 8,820 | 6,810 |
| 20250124 | 6,650 | 6,790 | 6,900 | 6,640 |
| 20250123 | 6,990 | 6,640 | 6,990 | 6,640 |
| 20250122 | 7,010 | 6,900 | 7,010 | 6,850 |
| 20250121 | 6,960 | 6,880 | 6,960 | 6,710 |
| 20250120 | 6,970 | 6,880 | 7,050 | 6,880 |
| 20250117 | 6,960 | 6,970 | 7,040 | 6,870 |
| 20250116 | 7,000 | 7,020 | 7,050 | 6,850 |
| 20250115 | 7,140 | 6,990 | 7,140 | 6,840 |
| 20250114 | 6,930 | 7,010 | 7,100 | 6,910 |
| 20250113 | 6,960 | 7,000 | 7,070 | 6,890 |
| 20250110 | 7,210 | 7,090 | 7,220 | 7,030 |
| 20250109 | 7,110 | 7,210 | 7,250 | 6,920 |
| 20250108 | 6,970 | 7,110 | 7,150 | 6,870 |
| 20250107 | 7,030 | 6,960 | 7,050 | 6,830 |
| 20250106 | 7,050 | 7,010 | 7,080 | 6,800 |
| 20250103 | 7,040 | 6,930 | 7,040 | 6,740 |
| 20250102 | 6,410 | 6,880 | 7,700 | 6,310 |